BSE - Delayed Quote INR
IMEC Services Limited (IMEC.BO)
82.80
+1.62
+(2.00%)
At close: 3:15:00 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 11, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 374 |
| Jun 10, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | 551 |
| Jun 9, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | 669 |
| Jun 6, 2025 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | 137 |
| Jun 5, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 260 |
| Jun 4, 2025 | 75.33 | 75.33 | 75.00 | 75.00 | 75.00 | 558 |
| Jun 3, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | 271 |
| Jun 2, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | 10,699 |
| May 30, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 104 |
| May 29, 2025 | 69.68 | 71.07 | 69.68 | 71.07 | 71.07 | 5,789 |
| May 28, 2025 | 66.99 | 69.68 | 66.96 | 69.68 | 69.68 | 16,297 |
| May 27, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | 212 |
| May 26, 2025 | 69.71 | 70.40 | 69.71 | 69.71 | 69.71 | 70 |
| May 23, 2025 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | 2,644 |
| May 22, 2025 | 72.58 | 72.58 | 70.51 | 72.58 | 72.58 | 3,219 |
| May 21, 2025 | 69.00 | 69.19 | 68.99 | 69.13 | 69.13 | 5,323 |
| May 20, 2025 | 66.38 | 66.39 | 60.50 | 65.90 | 65.90 | 2,831 |
| May 19, 2025 | 57.25 | 63.24 | 57.22 | 63.23 | 63.23 | 2,742 |
| May 16, 2025 | 60.19 | 63.19 | 60.00 | 60.23 | 60.23 | 2,129 |
| May 15, 2025 | 60.19 | 60.19 | 60.00 | 60.19 | 60.19 | 621 |
| May 14, 2025 | 59.23 | 59.23 | 57.10 | 57.33 | 57.33 | 161 |
| May 13, 2025 | 56.69 | 59.23 | 56.69 | 59.23 | 59.23 | 359 |
| May 12, 2025 | 59.11 | 59.11 | 56.40 | 56.41 | 56.41 | 371 |
| May 9, 2025 | 56.70 | 56.70 | 56.30 | 56.30 | 56.30 | 443 |
| May 8, 2025 | 59.29 | 59.29 | 56.70 | 56.70 | 56.70 | 607 |
| May 7, 2025 | 63.24 | 63.24 | 58.90 | 59.00 | 59.00 | 381 |
| May 6, 2025 | 59.85 | 62.84 | 59.85 | 62.00 | 62.00 | 3,852 |
| May 5, 2025 | 64.25 | 64.25 | 59.85 | 59.85 | 59.85 | 1,722 |
| May 2, 2025 | 60.00 | 62.99 | 60.00 | 62.99 | 62.99 | 721 |
| Apr 30, 2025 | 60.00 | 60.00 | 56.60 | 60.00 | 60.00 | 147 |
| Apr 29, 2025 | 59.00 | 59.50 | 56.50 | 59.50 | 59.50 | 325 |
| Apr 28, 2025 | 58.00 | 59.10 | 58.00 | 59.00 | 59.00 | 651 |
| Apr 25, 2025 | 62.10 | 66.00 | 60.60 | 60.95 | 60.95 | 273 |
| Apr 24, 2025 | 66.81 | 66.81 | 63.50 | 63.50 | 63.50 | 1,055 |
| Apr 23, 2025 | 65.00 | 67.76 | 62.05 | 66.81 | 66.81 | 4,264 |
| Apr 22, 2025 | 64.56 | 64.56 | 60.00 | 64.54 | 64.54 | 2,473 |
| Apr 21, 2025 | 59.01 | 61.49 | 59.00 | 61.49 | 61.49 | 3,816 |
| Apr 17, 2025 | 58.00 | 60.00 | 57.00 | 58.57 | 58.57 | 314 |
| Apr 16, 2025 | 59.75 | 60.00 | 59.70 | 60.00 | 60.00 | 606 |
| Apr 15, 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | 865 |
| Apr 11, 2025 | 59.89 | 61.39 | 56.91 | 56.91 | 56.91 | 1,185 |
| Apr 9, 2025 | 59.89 | 59.89 | 55.00 | 59.89 | 59.89 | 203 |
| Apr 8, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 922 |
| Apr 7, 2025 | 56.94 | 56.94 | 54.15 | 54.62 | 54.62 | 495 |
| Apr 4, 2025 | 60.00 | 60.00 | 55.42 | 57.00 | 57.00 | 670 |
| Apr 3, 2025 | 55.60 | 58.32 | 55.55 | 58.32 | 58.32 | 128 |
| Apr 2, 2025 | 61.38 | 61.38 | 58.32 | 58.32 | 58.32 | 1,693 |
| Apr 1, 2025 | 61.43 | 61.43 | 61.35 | 61.38 | 61.38 | 182 |
| Mar 28, 2025 | 61.61 | 64.40 | 58.53 | 58.53 | 58.53 | 3,104 |
| Mar 27, 2025 | 66.15 | 66.15 | 61.61 | 61.61 | 61.61 | 399 |
| Mar 26, 2025 | 67.00 | 67.50 | 62.24 | 64.85 | 64.85 | 2,498 |
| Mar 25, 2025 | 61.49 | 67.50 | 61.49 | 65.51 | 65.51 | 745 |
| Mar 24, 2025 | 63.37 | 65.22 | 61.69 | 64.72 | 64.72 | 793 |
| Mar 21, 2025 | 65.40 | 65.40 | 62.13 | 62.13 | 62.13 | 452 |
| Mar 20, 2025 | 65.44 | 65.44 | 62.17 | 65.40 | 65.40 | 960 |
| Mar 19, 2025 | 61.22 | 65.60 | 59.85 | 65.44 | 65.44 | 2,204 |
| Mar 18, 2025 | 60.80 | 62.99 | 57.85 | 62.48 | 62.48 | 1,705 |
| Mar 17, 2025 | 67.20 | 67.20 | 60.80 | 60.80 | 60.80 | 1,205 |
| Mar 13, 2025 | 64.50 | 64.50 | 64.00 | 64.00 | 64.00 | 808 |
| Mar 12, 2025 | 64.68 | 64.68 | 58.94 | 63.24 | 63.24 | 1,292 |
| Mar 11, 2025 | 62.35 | 64.18 | 62.04 | 62.04 | 62.04 | 150 |
| Mar 10, 2025 | 64.65 | 64.65 | 59.63 | 61.13 | 61.13 | 887 |
| Mar 7, 2025 | 64.89 | 64.89 | 60.00 | 62.76 | 62.76 | 763 |
| Mar 6, 2025 | 62.67 | 62.67 | 57.00 | 61.80 | 61.80 | 2,833 |
| Mar 5, 2025 | 59.69 | 59.69 | 59.69 | 59.69 | 59.69 | 1,037 |
| Mar 4, 2025 | 59.61 | 61.20 | 55.52 | 56.85 | 56.85 | 2,498 |
| Mar 3, 2025 | 61.60 | 64.50 | 58.43 | 58.44 | 58.44 | 586 |
| Feb 28, 2025 | 61.00 | 64.00 | 60.42 | 61.50 | 61.50 | 1,607 |
| Feb 27, 2025 | 64.62 | 64.62 | 58.51 | 63.60 | 63.60 | 4,216 |
| Feb 25, 2025 | 57.00 | 62.44 | 56.50 | 61.55 | 61.55 | 10,268 |
| Feb 24, 2025 | 65.00 | 65.00 | 59.47 | 59.47 | 59.47 | 1,361 |
| Feb 21, 2025 | 66.33 | 67.95 | 62.51 | 62.60 | 62.60 | 6,050 |
| Feb 20, 2025 | 60.60 | 66.00 | 60.60 | 65.03 | 65.03 | 5,478 |
| Feb 19, 2025 | 61.62 | 68.10 | 61.62 | 63.33 | 63.33 | 38,276 |
| Feb 18, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | 130 |
| Feb 17, 2025 | 68.27 | 68.27 | 68.27 | 68.27 | 68.27 | 202 |
| Feb 14, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 46 |
| Feb 13, 2025 | 73.32 | 73.32 | 73.32 | 73.32 | 73.32 | 134 |
| Feb 12, 2025 | 74.81 | 74.81 | 74.81 | 74.81 | 74.81 | 244 |
| Feb 11, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 690 |
| Feb 10, 2025 | 77.88 | 77.88 | 77.88 | 77.88 | 77.88 | 289 |
| Feb 7, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | 1,177 |
| Feb 6, 2025 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 37 |
| Feb 5, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 71 |
| Feb 4, 2025 | 84.41 | 84.41 | 84.41 | 84.41 | 84.41 | 650 |
| Feb 3, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | 425 |
| Feb 1, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 89 |
| Jan 31, 2025 | 89.67 | 89.67 | 89.67 | 89.67 | 89.67 | 933 |
| Jan 30, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 5,942 |
| Jan 29, 2025 | 93.38 | 93.38 | 93.36 | 93.36 | 93.36 | 34,215 |
| Jan 28, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | 2,932 |
| Jan 27, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 1,592 |
| Jan 24, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1,556 |
| Jan 23, 2025 | 82.90 | 86.28 | 82.90 | 86.28 | 86.28 | 32,013 |
| Jan 22, 2025 | 84.59 | 84.59 | 84.59 | 84.59 | 84.59 | 3,237 |
| Jan 21, 2025 | 82.94 | 82.94 | 82.94 | 82.94 | 82.94 | 3,549 |
| Jan 20, 2025 | 81.32 | 81.32 | 81.32 | 81.32 | 81.32 | 4,400 |
| Jan 17, 2025 | 79.73 | 79.73 | 79.73 | 79.73 | 79.73 | 1,538 |
| Jan 16, 2025 | 78.17 | 78.17 | 78.17 | 78.17 | 78.17 | 2,012 |
| Jan 15, 2025 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | 1,103 |
| Jan 14, 2025 | 75.14 | 75.14 | 75.14 | 75.14 | 75.14 | 2,508 |
| Jan 13, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 2,680 |
| Jan 10, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 8,418 |
| Jan 9, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 1,475 |
| Jan 8, 2025 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | 2,569 |
| Jan 7, 2025 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | 3,435 |
| Jan 6, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | 3,475 |
| Jan 3, 2025 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | 176 |
| Jan 2, 2025 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 365 |
| Jan 1, 2025 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 122 |
| Dec 31, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | 370 |
| Dec 30, 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 3,424 |
Related Tickers
AHMDSTE.BO Ahmedabad Steelcraft Limited
275.20
+2.27%
KCO.VI Klöckner & Co SE
6.55
+1.39%
600022.SS SHANDONG IRON AND STEEL
1.3200
+0.76%
SZGd.XC
5411.T JFE Holdings, Inc.
1,697.00
+1.46%
KCO.DE Klöckner & Co SE
6.55
+1.24%
FEX.AX Fenix Resources Limited
0.2850
+1.79%
3788.HK China Hanking Holdings Limited
1.900
-1.55%
EVR.L EVRAZ plc
80.89
0.00%
IMFA.NS Indian Metals and Ferro Alloys Limited
723.80
-0.25%